Options Chain for SYSCO CORP COM (SYY) - $80.29 as of 8/22/2025 8:45:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.20 | 41.50 | 39.85 | % | 1.00 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 42.50 | 35.70 | 39.70 | 37.70 | % | 0.89 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 33.20 | 37.20 | 35.20 | % | 0.78 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 30.80 | 34.60 | 32.70 | % | 0.69 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 28.30 | 32.20 | 30.25 | 29.60 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 23.40 | 27.20 | 25.30 | 17.14 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 18.40 | 22.30 | 20.35 | % | 0.34 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 62.50 | 15.80 | 19.30 | 17.55 | 18.42 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 13.30 | 16.70 | 15.00 | 15.93 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 11.50 | 14.70 | 13.10 | 12.51 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.77 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 10.30 | 10.80 | 10.55 | 9.54 | 0.00 | 0.00% | 0.15 | 0 | 743 | 0.39 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 8.00 | 8.20 | 8.10 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 266 | 0.28 | 0.98 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 5.60 | 5.80 | 5.70 | 5.00 | -1.40 | -21.88% | 0.08 | 1 | 575 | 0.18 | 0.91 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 77.50 | 3.30 | 3.70 | 3.50 | 3.39 | -0.16 | -4.51% | 0.05 | 4 | 1,464 | 0.17 | 0.78 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 1.50 | 2.00 | 1.75 | 1.47 | -0.15 | -9.26% | 0.02 | 14 | 3,354 | 0.16 | 0.57 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 82.50 | 0.40 | 0.60 | 0.50 | 0.49 | -0.13 | -20.97% | 0.01 | 41 | 4,873 | 0.14 | 0.29 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.09 | -47.37% | 0.00 | 309 | 3,842 | 0.13 | 0.08 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.25 | 0.02 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.41 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.55 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.35 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.31 | -0.02 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 12 | 181 | 0.18 | -0.09 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 77.50 | 0.25 | 0.65 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.17 | -0.22 | 0.07 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 0.95 | 1.90 | 1.43 | 1.25 | 0.00 | 0.00% | 0.02 | 35 | 367 | 0.19 | -0.43 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 82.50 | 2.25 | 2.70 | 2.48 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 161 | 0.16 | -0.71 | 0.10 | -0.02 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 2.90 | 6.90 | 4.90 | % | 0.06 | 0 | 0 | 0.46 | -0.92 | 0.05 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 87.50 | 5.40 | 9.40 | 7.40 | % | 0.08 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 8.10 | 11.90 | 10.00 | 16.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 12.90 | 16.90 | 14.90 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 18.90 | 21.60 | 20.25 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 22.90 | 26.90 | 24.90 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 27.90 | 31.90 | 29.90 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 33.10 | 36.80 | 34.95 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |